3030 (株)ハブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 730 | 733 | 715 | 717 | 46,200 | 717 |
| 2025-04-03 | 736 | 740 | 733 | 734 | 25,700 | 734 |
| 2025-04-02 | 745 | 745 | 740 | 740 | 12,400 | 740 |
| 2025-04-01 | 750 | 750 | 745 | 745 | 8,000 | 745 |
| 2025-03-31 | 750 | 750 | 740 | 740 | 17,900 | 740 |
| 2025-03-28 | 754 | 754 | 748 | 748 | 10,800 | 748 |
| 2025-03-27 | 750 | 753 | 748 | 748 | 11,200 | 748 |
| 2025-03-26 | 754 | 754 | 748 | 750 | 10,100 | 750 |
| 2025-03-25 | 755 | 755 | 749 | 755 | 15,500 | 755 |
| 2025-03-24 | 748 | 752 | 745 | 751 | 13,800 | 751 |
| 2025-03-21 | 748 | 750 | 743 | 746 | 10,400 | 746 |
| 2025-03-19 | 750 | 751 | 740 | 743 | 26,100 | 743 |
| 2025-03-18 | 750 | 753 | 748 | 752 | 14,500 | 752 |
| 2025-03-17 | 759 | 759 | 751 | 751 | 14,100 | 751 |
| 2025-03-14 | 752 | 756 | 750 | 750 | 16,200 | 750 |
| 2025-03-13 | 747 | 759 | 746 | 752 | 28,700 | 752 |
| 2025-03-12 | 737 | 744 | 736 | 740 | 10,400 | 740 |
| 2025-03-11 | 738 | 741 | 734 | 737 | 18,400 | 737 |
| 2025-03-10 | 741 | 743 | 739 | 740 | 13,600 | 740 |
| 2025-03-07 | 743 | 749 | 740 | 745 | 14,900 | 745 |
| 2025-03-06 | 745 | 747 | 742 | 747 | 9,400 | 747 |
| 2025-03-05 | 744 | 745 | 736 | 744 | 14,800 | 744 |
| 2025-03-04 | 741 | 742 | 731 | 737 | 33,700 | 737 |
| 2025-03-03 | 751 | 757 | 743 | 745 | 36,100 | 745 |
| 2025-02-28 | 755 | 760 | 751 | 757 | 25,400 | 757 |
| 2025-02-27 | 757 | 763 | 753 | 760 | 71,500 | 760 |
| 2025-02-26 | 796 | 797 | 790 | 796 | 74,000 | 796 |
| 2025-02-25 | 799 | 799 | 788 | 794 | 55,100 | 794 |
| 2025-02-21 | 790 | 800 | 788 | 795 | 40,300 | 795 |
| 2025-02-20 | 799 | 801 | 788 | 791 | 45,700 | 791 |
| 2025-02-19 | 804 | 804 | 800 | 800 | 23,900 | 800 |
| 2025-02-18 | 803 | 806 | 800 | 802 | 17,100 | 802 |
| 2025-02-17 | 808 | 808 | 802 | 803 | 15,800 | 803 |
| 2025-02-14 | 809 | 809 | 801 | 805 | 20,300 | 805 |
| 2025-02-13 | 801 | 807 | 801 | 807 | 15,700 | 807 |
| 2025-02-12 | 801 | 810 | 801 | 801 | 20,000 | 801 |
| 2025-02-10 | 799 | 804 | 796 | 800 | 28,400 | 800 |
| 2025-02-07 | 792 | 795 | 787 | 794 | 21,000 | 794 |
| 2025-02-06 | 783 | 791 | 782 | 791 | 31,300 | 791 |
| 2025-02-05 | 779 | 784 | 779 | 781 | 11,600 | 781 |
| 2025-02-04 | 776 | 782 | 775 | 779 | 19,100 | 779 |
| 2025-02-03 | 774 | 780 | 771 | 775 | 17,100 | 775 |
| 2025-01-31 | 771 | 782 | 764 | 770 | 42,500 | 770 |
| 2025-01-30 | 786 | 788 | 759 | 759 | 123,000 | 759 |
| 2025-01-29 | 783 | 787 | 783 | 786 | 12,000 | 786 |
| 2025-01-28 | 785 | 790 | 782 | 782 | 30,000 | 782 |
| 2025-01-27 | 776 | 783 | 776 | 782 | 24,400 | 782 |
| 2025-01-24 | 771 | 773 | 769 | 772 | 15,700 | 772 |
| 2025-01-23 | 765 | 770 | 764 | 765 | 16,000 | 765 |
| 2025-01-22 | 765 | 770 | 764 | 764 | 14,800 | 764 |
| 2025-01-21 | 766 | 772 | 763 | 764 | 13,300 | 764 |
| 2025-01-20 | 770 | 770 | 756 | 766 | 21,900 | 766 |
| 2025-01-17 | 763 | 765 | 755 | 755 | 34,700 | 755 |
| 2025-01-16 | 772 | 778 | 764 | 765 | 27,200 | 765 |
| 2025-01-15 | 770 | 773 | 764 | 765 | 27,200 | 765 |
| 2025-01-14 | 772 | 772 | 762 | 764 | 41,100 | 764 |
| 2025-01-10 | 770 | 777 | 769 | 770 | 24,000 | 770 |
| 2025-01-09 | 779 | 779 | 771 | 772 | 20,800 | 772 |
| 2025-01-08 | 778 | 778 | 769 | 776 | 24,200 | 776 |
| 2025-01-07 | 784 | 786 | 777 | 778 | 33,400 | 778 |
| 2025-01-06 | 787 | 787 | 778 | 781 | 32,600 | 781 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株